Yahoo

Mail

Singapore markets close in 4 hours 43 minutes

Straits Times Index
3,268.49
-24.24(-0.74%)
Nikkei
27,736.55
-489.53(-1.73%)
Hang Seng
18,612.49
-123.95(-0.66%)
FTSE 100
7,558.49
-14.56(-0.19%)
BTC-USD
16,896.64
-264.62(-1.54%)
CMC Crypto 200
399.97
-6.19(-1.52%)

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

80.88

+0.60

(+0.75%)

At close: 04:00PM EST

80.61

-0.26

(-0.33%)

After hours:

07:47PM EST

Time period:

01 Dec 2021 - 01 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	80.48	81.43	80.05	80.88	80.88	9,917,390
30 Nov 2022	79.75	80.30	78.64	80.28	80.28	19,261,800
29 Nov 2022	78.81	79.11	78.30	79.03	79.03	6,439,700
28 Nov 2022	79.28	79.70	78.82	79.14	79.14	6,270,000
25 Nov 2022	79.31	79.78	79.14	79.24	79.24	4,735,000
23 Nov 2022	78.60	79.22	78.53	79.14	79.14	5,700,200
22 Nov 2022	79.01	79.56	78.78	78.86	78.86	7,075,000
21 Nov 2022	77.65	79.07	77.62	78.96	78.96	8,972,400
18 Nov 2022	77.53	78.14	76.98	77.45	77.45	9,229,700
17 Nov 2022	75.64	77.57	75.64	77.16	77.16	7,457,700
16 Nov 2022	76.56	77.75	76.02	76.15	76.15	10,132,600
15 Nov 2022	76.41	76.77	75.27	76.28	76.28	11,212,300
14 Nov 2022	76.59	77.84	76.16	76.39	76.39	14,169,500
11 Nov 2022	78.10	78.46	74.55	75.96	75.96	18,317,600
10 Nov 2022	80.75	80.76	78.63	79.38	79.38	9,884,500
09 Nov 2022	79.59	81.17	79.59	79.78	79.78	9,586,300
08 Nov 2022	79.19	80.44	78.86	79.98	79.98	8,514,600
07 Nov 2022	78.71	79.68	78.42	79.19	79.19	7,683,400
04 Nov 2022	78.81	79.28	77.91	78.78	78.78	8,188,000
03 Nov 2022	77.25	78.69	77.16	78.48	78.48	9,062,500
02 Nov 2022	77.66	78.91	77.23	77.45	77.45	8,570,700
01 Nov 2022	77.00	77.79	76.63	77.70	77.70	8,870,700
31 Oct 2022	76.59	78.66	76.36	77.47	77.47	12,380,800
28 Oct 2022	75.25	76.99	75.08	76.83	76.83	10,301,400
27 Oct 2022	74.28	75.28	73.87	74.60	74.60	9,298,600
26 Oct 2022	73.09	75.21	72.48	74.45	74.45	10,417,400
25 Oct 2022	72.64	73.21	72.25	72.77	72.77	7,874,700
24 Oct 2022	72.66	73.56	72.55	72.99	72.99	7,382,500
21 Oct 2022	70.35	72.52	69.94	72.21	72.21	8,217,400
20 Oct 2022	71.05	71.20	70.03	70.35	70.35	9,193,100
19 Oct 2022	71.53	71.73	70.71	71.14	71.14	6,481,800
18 Oct 2022	72.09	72.47	71.51	71.74	71.74	7,938,100
17 Oct 2022	70.75	71.61	70.65	71.38	71.38	6,618,100
14 Oct 2022	70.92	71.74	70.48	70.62	70.62	9,992,400
13 Oct 2022	68.56	71.03	68.51	70.77	70.77	9,592,400
12 Oct 2022	69.69	70.49	69.25	69.28	69.28	6,683,900
11 Oct 2022	68.56	70.36	68.35	69.65	69.65	8,941,400
10 Oct 2022	69.18	69.41	68.33	68.48	68.48	8,879,400
07 Oct 2022	70.34	70.46	69.26	69.70	69.70	7,934,600
06 Oct 2022	70.79	70.83	69.90	70.24	70.24	7,545,500
06 Oct 2022	0.54 Dividend
05 Oct 2022	70.94	71.80	70.67	71.45	70.91	6,787,400
04 Oct 2022	70.63	71.91	70.10	71.21	70.67	10,510,700
03 Oct 2022	71.36	71.51	69.39	70.53	70.00	12,068,200
30 Sept 2022	71.78	72.11	70.98	71.09	70.55	11,347,100
29 Sept 2022	72.14	72.61	71.16	71.71	71.17	9,587,800
28 Sept 2022	71.07	72.08	71.02	72.06	71.52	12,412,700
27 Sept 2022	70.74	71.50	70.19	70.36	69.83	12,013,200
26 Sept 2022	70.14	70.85	69.69	70.15	69.62	10,244,000
23 Sept 2022	71.03	71.37	70.13	70.71	70.18	8,190,100
22 Sept 2022	69.20	71.88	69.20	71.29	70.75	10,009,800
21 Sept 2022	69.74	70.37	69.44	69.46	68.94	11,857,000
20 Sept 2022	69.80	70.06	69.24	69.73	69.20	7,454,700
19 Sept 2022	71.05	71.54	69.53	70.19	69.66	9,922,000
16 Sept 2022	71.75	72.25	70.90	71.52	70.98	16,364,800
15 Sept 2022	70.64	72.14	70.56	71.78	71.24	9,499,400
14 Sept 2022	70.54	71.23	70.03	70.47	69.94	15,528,900
13 Sept 2022	71.56	72.10	70.77	71.04	70.50	9,884,700
12 Sept 2022	75.61	75.99	72.25	72.36	71.81	23,830,100
09 Sept 2022	69.28	70.55	69.22	70.16	69.63	6,557,400
08 Sept 2022	68.95	69.58	68.18	69.38	68.86	9,147,900
07 Sept 2022	68.67	69.48	68.14	68.76	68.24	7,183,000
06 Sept 2022	68.94	69.07	68.12	68.65	68.13	8,428,900
02 Sept 2022	69.37	69.78	68.34	68.61	68.09	8,657,700
01 Sept 2022	67.39	69.10	67.21	69.09	68.57	9,633,300
31 Aug 2022	67.33	67.63	66.83	67.41	66.90	13,940,100
30 Aug 2022	66.75	67.25	65.95	67.20	66.69	10,260,400
29 Aug 2022	69.90	69.91	66.40	66.75	66.25	18,479,000
26 Aug 2022	71.92	72.04	71.13	71.19	70.65	7,373,200
25 Aug 2022	72.66	72.66	71.03	71.50	70.96	11,036,900
24 Aug 2022	73.01	73.13	72.36	72.42	71.87	6,142,700
23 Aug 2022	74.31	74.49	72.60	72.77	72.22	9,200,200
22 Aug 2022	75.33	75.86	74.35	74.55	73.99	5,813,600
19 Aug 2022	74.16	75.71	74.16	75.33	74.76	7,938,300
18 Aug 2022	74.77	74.97	73.62	74.15	73.59	5,303,300
17 Aug 2022	73.91	74.98	73.81	74.56	74.00	5,347,200
16 Aug 2022	74.36	75.10	73.85	74.13	73.57	9,026,800
15 Aug 2022	75.45	75.50	73.79	74.53	73.97	11,125,600
12 Aug 2022	74.58	75.72	74.57	75.57	75.00	6,163,900
11 Aug 2022	74.39	75.52	74.28	74.46	73.90	6,143,000
10 Aug 2022	75.20	75.32	73.95	74.86	74.29	8,319,100
09 Aug 2022	74.10	75.52	74.06	74.96	74.39	8,978,600
08 Aug 2022	72.07	73.83	71.90	73.80	73.24	9,842,100
05 Aug 2022	71.98	72.36	71.71	72.12	71.57	8,972,700
04 Aug 2022	72.79	72.95	71.97	72.12	71.57	8,601,800
03 Aug 2022	73.30	73.51	72.60	72.99	72.44	8,672,100
02 Aug 2022	74.18	74.73	73.24	73.28	72.73	7,039,700
01 Aug 2022	73.76	74.26	73.30	73.62	73.06	6,782,900
29 Jul 2022	74.45	74.65	73.17	73.78	73.22	13,459,500
28 Jul 2022	74.93	75.16	73.22	74.70	74.14	9,262,700
27 Jul 2022	72.39	74.98	72.26	74.81	74.24	9,760,100
26 Jul 2022	73.47	74.23	72.96	73.63	73.07	8,957,300
25 Jul 2022	72.79	73.26	72.48	72.84	72.29	6,259,000
22 Jul 2022	73.25	73.61	72.48	72.95	72.40	6,514,300
21 Jul 2022	72.71	73.33	72.47	73.04	72.49	7,238,800
20 Jul 2022	73.28	73.70	72.38	72.82	72.27	12,149,900
19 Jul 2022	74.12	74.29	72.92	73.14	72.59	11,398,900
18 Jul 2022	75.80	75.80	73.49	73.74	73.18	8,996,000
15 Jul 2022	74.82	75.67	74.29	75.65	75.08	10,933,900
14 Jul 2022	73.64	74.13	73.24	74.01	73.45	9,675,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,268.49-24.24(-0.74%)

Nikkei27,736.55-489.53(-1.73%)

Hang Seng18,612.49-123.95(-0.66%)

FTSE 1007,558.49-14.56(-0.19%)

BTC-USD16,896.64-264.62(-1.54%)

CMC Crypto 200399.97-6.19(-1.52%)

Bristol-Myers Squibb Company (BMY)

Straits Times Index
3,268.49
-24.24(-0.74%)

Nikkei
27,736.55
-489.53(-1.73%)

Hang Seng
18,612.49
-123.95(-0.66%)

FTSE 100
7,558.49
-14.56(-0.19%)

BTC-USD
16,896.64
-264.62(-1.54%)

CMC Crypto 200
399.97
-6.19(-1.52%)